(Login BolsaPT & Canal Forex) |
|
 Hess Corporation - [Ticker: HES] |     | | Última Trade | 55,640 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,750 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,250 x 300 - 44,260 x 400 | EPS | 0,00 | | Abertura | 56,140 | PER | 0,00% | | Máximo | 57,150 | Pagamento Dividendo | | | Mínimo | 54,880 | Data Ex-Dividendo | | | Fecho Anterior | 53,890 | Yield | | | Volume | 1.434.641 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HES de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 61,37 | 61,84 | 60,00 | 60,02 | 2.845.600 | | 2009-05-26 | 00:00:00 | 59,26 | 61,24 | 58,21 | 61,16 | 6.038.100 | | 2009-05-27 | 00:00:00 | 61,91 | 62,82 | 61,08 | 61,38 | 3.661.900 | | 2009-05-28 | 00:00:00 | 62,12 | 66,05 | 61,05 | 65,65 | 6.031.600 | | 2009-05-29 | 00:00:00 | 66,61 | 67,50 | 65,72 | 66,59 | 5.386.700 | | 2009-06-01 | 00:00:00 | 67,93 | 69,74 | 67,65 | 68,04 | 6.637.200 | | 2009-06-02 | 00:00:00 | 67,60 | 67,98 | 59,39 | 60,30 | 25.610.800 | | 2009-06-03 | 00:00:00 | 60,78 | 60,93 | 56,48 | 57,33 | 14.734.200 | | 2009-06-04 | 00:00:00 | 58,90 | 60,60 | 58,42 | 59,66 | 9.410.400 | | 2009-06-05 | 00:00:00 | 60,24 | 60,61 | 57,94 | 59,17 | 5.559.400 | | 2009-06-08 | 00:00:00 | 58,39 | 58,48 | 56,58 | 57,77 | 4.264.300 | | 2009-06-09 | 00:00:00 | 58,89 | 59,59 | 57,77 | 58,93 | 3.958.800 | | 2009-06-10 | 00:00:00 | 60,16 | 60,63 | 58,66 | 59,98 | 4.634.700 | | 2009-06-11 | 00:00:00 | 60,19 | 61,50 | 59,60 | 60,57 | 4.487.800 | | 2009-06-12 | 00:00:00 | 59,42 | 59,87 | 58,60 | 59,58 | 3.647.900 | | 2009-06-15 | 00:00:00 | 58,16 | 58,89 | 57,22 | 57,71 | 5.255.900 | | 2009-06-16 | 00:00:00 | 58,69 | 59,34 | 57,05 | 57,71 | 4.940.400 | | 2009-06-17 | 00:00:00 | 56,88 | 57,07 | 52,68 | 53,13 | 14.364.400 | | 2009-06-18 | 00:00:00 | 54,43 | 54,90 | 53,52 | 54,00 | 9.078.200 | | 2009-06-19 | 00:00:00 | 54,43 | 54,43 | 52,46 | 53,21 | 8.422.400 | | 2009-06-22 | 00:00:00 | 52,06 | 52,28 | 50,17 | 50,46 | 5.964.800 | | 2009-06-23 | 00:00:00 | 51,65 | 52,47 | 50,92 | 52,30 | 5.604.600 | | 2009-06-24 | 00:00:00 | 52,58 | 53,66 | 52,00 | 53,12 | 6.436.700 | | 2009-06-25 | 00:00:00 | 53,42 | 54,81 | 52,96 | 54,63 | 5.444.300 | | 2009-06-26 | 00:00:00 | 54,16 | 54,80 | 53,98 | 54,28 | 8.691.000 | | 2009-06-29 | 00:00:00 | 54,90 | 55,67 | 54,11 | 54,44 | 5.263.800 | | 2009-06-30 | 00:00:00 | 53,99 | 54,85 | 52,50 | 53,75 | 6.069.400 | | 2009-07-01 | 00:00:00 | 54,50 | 54,75 | 52,28 | 53,11 | 7.387.200 | | 2009-07-02 | 00:00:00 | 51,66 | 53,11 | 49,29 | 49,65 | 9.267.100 | | 2009-07-06 | 00:00:00 | 48,08 | 48,68 | 46,91 | 48,62 | 6.573.600 | | 2009-07-07 | 00:00:00 | 49,33 | 49,59 | 48,06 | 48,74 | 10.137.400 | | 2009-07-08 | 00:00:00 | 48,69 | 49,38 | 46,85 | 48,00 | 9.498.100 | | 2009-07-09 | 00:00:00 | 48,66 | 49,03 | 47,91 | 48,57 | 5.774.700 | | 2009-07-10 | 00:00:00 | 47,32 | 47,60 | 46,33 | 47,50 | 6.291.600 | | 2009-07-13 | 00:00:00 | 48,00 | 48,63 | 46,73 | 48,61 | 5.175.200 | | 2009-07-14 | 00:00:00 | 49,28 | 49,98 | 48,64 | 49,35 | 4.069.800 | | 2009-07-15 | 00:00:00 | 50,15 | 51,23 | 50,11 | 50,85 | 4.972.600 | | 2009-07-16 | 00:00:00 | 50,52 | 51,18 | 49,85 | 50,92 | 4.607.600 | | 2009-07-17 | 00:00:00 | 50,95 | 50,99 | 49,85 | 50,28 | 5.545.200 | | 2009-07-20 | 00:00:00 | 51,06 | 52,09 | 50,81 | 51,98 | 4.462.700 | | 2009-07-21 | 00:00:00 | 52,78 | 53,04 | 51,62 | 52,60 | 4.338.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
